BHP - BHP Group

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201948.1248.1347.5247.5347.531,171,900
Oct 17, 201948.3448.3447.6447.6747.671,369,400
Oct 16, 201948.3948.5848.1448.1748.171,314,100
Oct 15, 201948.0748.9747.9448.6848.682,427,700
Oct 14, 201948.7748.9148.5948.6248.621,186,400
Oct 11, 201949.3750.0649.3749.6149.612,765,400
Oct 10, 201948.1848.4847.9148.3748.372,121,400
Oct 09, 201947.6247.7147.1647.5447.541,454,500
Oct 08, 201947.6447.7547.4047.4747.471,475,100
Oct 07, 201948.0648.4247.7847.8047.801,292,700
Oct 04, 201947.7748.4447.6548.4148.411,451,500
Oct 03, 201946.9548.0646.8447.8747.872,073,600
Oct 02, 201947.7348.0347.3447.6847.683,097,600
Oct 01, 201949.4649.5448.9349.0149.011,347,100
Sep 30, 201949.2249.5949.1849.3849.381,636,300
Sep 27, 201949.6949.9849.5749.7749.771,511,500
Sep 26, 201949.9049.9049.4349.4849.481,178,500
Sep 25, 201949.0049.7348.9249.6349.631,921,800
Sep 24, 201949.5149.6248.9649.2149.213,504,900
Sep 23, 201950.0950.7249.9750.6050.601,711,000
Sep 20, 201951.2351.4350.9050.9950.991,430,000
Sep 19, 201951.2951.6151.2551.3551.351,200,700
Sep 18, 201951.2451.5250.7551.1951.191,487,300
Sep 17, 201951.5551.6651.2451.5851.581,345,200
Sep 16, 201951.9752.3151.7952.0452.042,389,600
Sep 13, 201952.3052.3951.7551.9251.922,741,700
Sep 12, 201950.8651.1850.6150.9650.961,509,000
Sep 11, 201950.4050.5850.1550.5850.581,465,500
Sep 10, 201949.5850.3649.5050.3650.362,031,900
Sep 09, 201949.1849.7649.1849.7549.751,654,300
Sep 06, 201949.3449.4549.0949.1649.161,694,700
Sep 05, 201948.8449.3348.7249.3149.311,985,800
Sep 05, 20191.56 Dividend
Sep 04, 201949.8550.5149.8150.4148.852,508,000
Sep 03, 201948.2148.7948.2148.7347.221,585,000
Aug 30, 201949.0249.3248.8849.1647.642,063,900
Aug 29, 201948.4748.6048.0848.1446.651,135,300
Aug 28, 201947.3248.1147.2747.8146.332,681,300
Aug 27, 201947.3747.5146.8647.1445.681,764,000
Aug 26, 201947.1247.3946.8747.2245.761,628,300
Aug 23, 201947.4347.8446.6146.6945.253,230,200
Aug 22, 201947.8648.0147.2447.2545.792,154,400
Aug 21, 201948.0048.1347.4747.6146.142,522,300
Aug 20, 201948.4148.5648.0748.4346.932,285,800
Aug 19, 201949.2949.4549.0749.1447.621,906,400
Aug 16, 201948.9349.0848.6248.8147.302,329,400
Aug 15, 201949.2449.4248.7849.3047.771,912,900
Aug 14, 201949.4049.7049.1549.1747.652,255,000
Aug 13, 201949.5850.7849.4450.6549.083,248,000
Aug 12, 201949.9550.1549.4649.5448.011,129,800
Aug 09, 201950.4250.5549.6949.9848.432,137,700
Aug 08, 201950.4351.2450.2651.0049.421,706,200
Aug 07, 201949.0049.9348.9449.8948.352,163,300
Aug 06, 201950.7350.8749.8350.2248.671,460,800
Aug 05, 201950.6350.8650.1850.4348.873,337,900
Aug 02, 201952.3052.4851.7652.0550.442,117,800
Aug 01, 201953.7354.3752.6352.9351.293,801,500
Jul 31, 201955.7756.0254.3254.9353.232,805,000
Jul 30, 201956.0756.4255.7756.2654.521,480,100
Jul 29, 201956.3256.4756.0656.4354.681,372,800
Jul 26, 201956.0456.1555.8556.1354.391,865,300
Jul 25, 201956.2956.4355.7656.1154.371,427,800
Jul 24, 201956.1556.5856.1256.3454.601,835,800
Jul 23, 201958.7858.8858.1258.3856.571,248,400
Jul 22, 201958.6258.6658.2558.4756.661,225,000
Jul 19, 201958.3958.6958.2758.3056.501,151,800
Jul 18, 201957.6457.9457.3557.8456.051,744,200
Jul 17, 201958.0158.4057.9958.0156.211,705,400
Jul 16, 201957.4858.0657.4857.5655.781,447,700
Jul 15, 201957.8257.9357.5457.8556.06708,700
Jul 12, 201957.3557.4757.0857.2455.471,196,100
Jul 11, 201957.0157.2656.7357.2155.44835,000
Jul 10, 201957.5757.6857.1157.4455.661,350,100
Jul 09, 201956.6556.9256.5456.8755.111,804,400
Jul 08, 201956.9957.4956.7657.1955.421,701,700
Jul 05, 201956.1656.7055.8256.6154.862,462,400
Jul 03, 201958.7958.9358.5258.9357.111,043,400
Jul 02, 201958.7659.0258.5058.9757.151,296,100
Jul 01, 201958.9258.9758.1958.4456.632,038,300
Jun 28, 201958.3858.4958.0258.1156.311,210,900
Jun 27, 201958.2758.4257.9658.2156.411,745,000
Jun 26, 201957.5658.0557.3857.8756.081,365,100
Jun 25, 201957.6757.9057.0657.0855.311,619,300
Jun 24, 201956.9957.3856.8957.3455.571,450,700
Jun 21, 201956.9057.1256.5956.6054.851,232,800
Jun 20, 201957.0357.2256.5257.0955.322,529,200
Jun 19, 201955.6555.8355.1655.7354.011,681,600
Jun 18, 201955.7956.4855.6856.3754.631,405,300
Jun 17, 201955.0455.1454.8454.8553.15814,000
Jun 14, 201954.9255.1154.7254.9753.271,189,700
Jun 13, 201955.4055.5955.2155.4753.751,788,800
Jun 12, 201954.9755.4854.7854.7853.081,798,800
Jun 11, 201954.9055.1754.7655.0553.353,909,800
Jun 10, 201953.6453.8353.1753.3351.682,803,000
Jun 07, 201953.0053.7452.9053.1051.462,168,200
Jun 06, 201952.5352.8552.4652.7251.092,495,400
Jun 05, 201952.9253.1052.2852.3850.762,422,900
Jun 04, 201952.5753.0752.3353.0151.371,308,700
Jun 03, 201951.7952.5051.7552.3850.762,858,700
May 31, 201951.5852.1551.5251.9150.302,066,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...